Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	23.70	24.52	23.70	24.35	4,523,211	+0.33(+1.36%)
Jan 30, 2003	24.52	24.52	23.13	24.02	12,538,945	-0.49(-1.99%)
Jan 29, 2003	24.31	24.66	24.15	24.51	4,075,224	-0.03(-0.13%)
Jan 28, 2003	24.52	24.80	24.43	24.54	4,105,802	+0.11(+0.43%)
Jan 27, 2003	24.51	24.73	24.43	24.44	3,690,973	-0.35(-1.41%)
Jan 24, 2003	25.11	25.16	24.71	24.79	2,417,381	-0.33(-1.33%)
Jan 23, 2003	25.34	25.49	25.00	25.12	3,403,368	-0.27(-1.06%)
Jan 22, 2003	25.68	25.92	25.34	25.39	3,043,677	-0.29(-1.11%)
Jan 21, 2003	26.09	26.31	25.67	25.68	2,689,636	-0.41(-1.56%)
Jan 17, 2003	26.22	26.33	26.01	26.08	4,342,813	-0.04(-0.16%)
Jan 16, 2003	25.56	26.15	25.41	26.12	3,680,044	+0.77(+3.02%)
Jan 15, 2003	25.61	25.61	25.25	25.36	2,295,806	-0.08(-0.32%)
Jan 14, 2003	24.98	25.49	24.97	25.44	3,018,012	+0.25(+1.00%)
Jan 13, 2003	25.49	25.49	25.05	25.19	2,326,261	-0.30(-1.18%)
Jan 10, 2003	25.37	25.54	25.28	25.49	2,973,311	+0.33(+1.29%)
Jan 09, 2003	24.92	25.25	24.89	25.16	2,390,487	+0.34(+1.38%)
Jan 08, 2003	25.16	25.36	24.67	24.82	3,108,763	-0.24(-0.97%)
Jan 07, 2003	25.94	25.94	25.01	25.06	4,427,301	-0.71(-2.75%)
Jan 06, 2003	25.34	25.90	25.34	25.77	2,725,003	+0.41(+1.60%)
Jan 03, 2003	25.46	25.47	25.09	25.37	1,922,238	-0.11(-0.42%)
Jan 02, 2003	25.05	25.48	24.72	25.47	3,288,056	+0.75(+3.03%)
Dec 31, 2002	24.59	24.76	24.43	24.72	2,177,915	+0.00(+0.00%)
Dec 30, 2002	24.51	25.04	24.44	24.72	3,140,692	+0.27(+1.10%)
Dec 27, 2002	24.71	24.79	24.45	24.45	2,159,985	-0.29(-1.18%)
Dec 26, 2002	24.71	25.00	24.64	24.75	1,445,393	-0.02(-0.07%)
Dec 24, 2002	24.67	24.89	24.65	24.76	1,221,032	-0.23(-0.91%)
Dec 23, 2002	24.71	25.19	24.59	24.99	2,954,031	+0.24(+0.99%)
Dec 20, 2002	24.69	24.78	24.45	24.75	4,154,801	+0.26(+1.06%)
Dec 19, 2002	24.45	24.64	24.34	24.49	4,033,963	+0.02(+0.07%)
Dec 18, 2002	24.43	24.67	24.39	24.47	2,317,174	+0.04(+0.17%)
Dec 17, 2002	24.49	24.68	24.42	24.43	3,250,724	-0.30(-1.22%)
Dec 16, 2002	24.47	24.73	24.41	24.73	3,486,629	+0.09(+0.36%)
Dec 13, 2002	24.37	24.76	24.23	24.64	3,525,926	+0.28(+1.14%)
Dec 12, 2002	24.37	24.54	24.12	24.36	3,394,403	-0.01(-0.03%)
Dec 11, 2002	24.58	24.58	24.30	24.37	3,005,731	-0.20(-0.80%)
Dec 10, 2002	24.54	24.59	24.23	24.57	3,972,438	+0.04(+0.17%)
Dec 09, 2002	24.86	24.92	24.48	24.53	2,300,595	-0.33(-1.31%)
Dec 06, 2002	24.81	24.96	24.53	24.85	1,993,219	+0.05(+0.20%)
Dec 05, 2002	25.16	25.24	24.76	24.80	3,281,916	-0.39(-1.55%)
Dec 04, 2002	24.69	25.29	24.69	25.19	3,869,897	+0.54(+2.18%)
Dec 03, 2002	24.55	24.92	24.55	24.66	3,112,693	+0.11(+0.43%)
Dec 02, 2002	24.71	24.77	24.43	24.55	3,947,877	-0.14(-0.56%)
Nov 29, 2002	24.63	24.84	24.63	24.69	1,384,237	-0.19(-0.75%)
Nov 27, 2002	24.63	24.91	24.61	24.88	3,319,125	+0.17(+0.69%)
Nov 26, 2002	24.84	25.00	24.66	24.71	5,098,421	-0.35(-1.40%)
Nov 25, 2002	25.33	25.33	24.94	25.06	3,707,183	-0.15(-0.61%)
Nov 22, 2002	24.99	25.37	24.97	25.21	3,672,307	+0.24(+0.98%)
Nov 21, 2002	25.54	25.54	24.83	24.97	5,151,349	-0.57(-2.23%)
Nov 20, 2002	25.15	25.54	24.82	25.54	4,852,569	+0.41(+1.62%)
Nov 19, 2002	25.00	25.24	24.83	25.13	3,176,182	+0.29(+1.18%)
Nov 18, 2002	24.80	24.96	24.61	24.84	4,216,325	+0.03(+0.13%)
Nov 15, 2002	24.24	24.80	24.19	24.80	3,369,597	+0.31(+1.26%)
Nov 14, 2002	24.67	24.84	24.39	24.49	5,161,419	+0.55(+2.31%)
Nov 13, 2002	23.52	24.10	23.31	23.94	3,704,113	+0.43(+1.84%)
Nov 12, 2002	23.30	23.92	23.29	23.51	2,444,889	+0.01(+0.03%)
Nov 11, 2002	23.49	23.72	23.22	23.50	3,417,122	-0.10(-0.41%)
Nov 08, 2002	24.02	24.31	23.60	23.60	3,453,840	-0.26(-1.09%)
Nov 07, 2002	23.75	23.98	23.63	23.86	3,127,306	+0.11(+0.48%)
Nov 06, 2002	23.33	23.91	23.29	23.75	4,453,213	+0.37(+1.60%)
Nov 05, 2002	23.29	23.62	23.13	23.37	4,671,311	+0.03(+0.14%)
Nov 04, 2002	24.02	24.10	23.25	23.34	6,084,776	-0.85(-3.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.